7,563.25

-11.25

-0.15%

51,827.00

-306.00

-0.59%

28,175.00

+47.50

+0.17%

Russell 2000 Futures

2,815.30

-2.50

-0.09%

4.8940

-0.0350

-0.71%

21.61

+0.46

+2.17%

3,914.20

-55.40

-1.40%

76,909.92

-1,044.26

-1.34%

Crude Oil Dec 26

98.15

+1.69

+1.75%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGS - Nasdaq Real Time Price USD

Globalstar, Inc. (GSAT)

82.94 +0.64 (+0.78%)

At close: November 2 at 4:00:01 PM EST

83.01 +0.07 (+0.08%)

After hours: November 2 at 4:00:16 PM EST

Trade GSAT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	82.50	83.59	82.50	82.94	82.94	637,200
Oct 30, 2026	82.40	83.06	82.00	82.30	82.30	1,422,700
Oct 29, 2026	83.70	83.92	82.77	83.53	83.53	1,203,500
Oct 28, 2026	84.00	84.09	83.66	84.07	84.07	770,600
Oct 27, 2026	82.87	84.32	82.79	83.90	83.90	2,120,500
Oct 26, 2026	82.36	83.13	82.36	82.88	82.88	702,800
Oct 23, 2026	82.15	82.56	81.91	82.52	82.52	499,400
Oct 22, 2026	83.00	83.12	82.14	82.38	82.38	836,800
Oct 21, 2026	83.45	83.67	83.13	83.42	83.42	472,100
Oct 20, 2026	83.16	83.76	82.97	83.40	83.40	582,600
Oct 19, 2026	82.87	83.59	82.87	83.26	83.26	689,700
Oct 16, 2026	83.03	83.09	82.15	82.38	82.38	700,900
Oct 15, 2026	81.83	83.21	81.75	82.97	82.97	612,500
Oct 14, 2026	82.44	82.94	82.26	82.40	82.40	642,400
Oct 13, 2026	82.87	83.21	82.58	82.68	82.68	768,800
Oct 12, 2026	83.79	83.93	82.92	83.04	83.04	829,900
Oct 9, 2026	83.58	83.85	83.20	83.82	83.82	636,800
Oct 8, 2026	83.44	83.54	82.97	83.22	83.22	724,000
Oct 7, 2026	83.54	83.68	83.13	83.67	83.67	337,700
Oct 6, 2026	83.60	83.74	83.35	83.63	83.63	722,100
Oct 5, 2026	83.22	83.73	83.02	83.54	83.54	596,800
Oct 2, 2026	83.19	83.42	83.00	83.22	83.22	535,000
Oct 1, 2026	83.00	83.16	82.64	82.88	82.88	602,600
Sep 30, 2026	82.71	83.18	82.51	82.89	82.89	572,100
Sep 29, 2026	82.55	82.72	82.25	82.59	82.59	504,000
Sep 28, 2026	82.61	82.65	82.29	82.34	82.34	609,900
Sep 25, 2026	82.86	82.97	82.44	82.88	82.88	437,600
Sep 24, 2026	82.19	82.75	82.00	82.46	82.46	672,400
Sep 23, 2026	82.52	82.61	81.95	82.50	82.50	612,300
Sep 22, 2026	82.80	82.98	82.37	82.52	82.52	490,100
Sep 21, 2026	83.00	83.17	82.82	83.04	83.04	518,000
Sep 18, 2026	82.40	82.87	82.40	82.84	82.84	1,319,600
Sep 17, 2026	82.69	82.89	82.36	82.52	82.52	640,900
Sep 16, 2026	81.99	82.11	81.55	81.90	81.90	592,700
Sep 15, 2026	82.10	82.24	81.68	81.83	81.83	507,900
Sep 14, 2026	81.91	82.38	81.75	81.99	81.99	474,200
Sep 11, 2026	82.60	82.69	82.30	82.48	82.48	347,100
Sep 10, 2026	81.21	82.18	81.21	81.97	81.97	391,700
Sep 9, 2026	82.13	82.13	81.66	81.68	81.68	652,200
Sep 8, 2026	82.25	82.40	81.84	82.22	82.22	457,700
Sep 4, 2026	81.99	82.42	81.96	82.34	82.34	375,400
Sep 3, 2026	81.58	82.00	81.22	81.98	81.98	357,500
Sep 2, 2026	81.46	81.79	81.06	81.46	81.46	382,300
Sep 1, 2026	81.03	81.60	81.02	81.37	81.37	811,900
Aug 31, 2026	81.70	81.84	81.43	81.55	81.55	612,400
Aug 28, 2026	82.16	82.46	81.65	81.76	81.76	925,900
Aug 27, 2026	81.79	82.36	81.61	82.05	82.05	804,700
Aug 26, 2026	82.01	82.20	81.54	81.82	81.82	697,500
Aug 25, 2026	82.61	82.61	81.73	82.03	82.03	709,900
Aug 24, 2026	82.06	82.68	82.00	82.11	82.11	496,900
Aug 21, 2026	82.39	82.43	81.98	82.36	82.36	606,900
Aug 20, 2026	82.30	82.54	81.93	82.00	82.00	686,700
Aug 19, 2026	83.00	83.14	82.29	82.46	82.46	1,068,100
Aug 18, 2026	82.27	83.07	82.27	82.89	82.89	608,500
Aug 17, 2026	82.50	83.08	82.50	83.03	83.03	751,900
Aug 14, 2026	82.70	82.73	81.84	82.39	82.39	609,300
Aug 13, 2026	83.01	83.44	82.42	82.61	82.61	693,300
Aug 12, 2026	83.95	83.95	82.91	83.22	83.22	739,400
Aug 11, 2026	83.79	83.90	83.29	83.56	83.56	724,400
Aug 10, 2026	83.17	84.03	83.04	83.82	83.82	613,800
Aug 7, 2026	83.00	83.78	82.84	83.40	83.40	1,030,700
Aug 6, 2026	83.24	83.56	83.16	83.24	83.24	815,000
Aug 5, 2026	83.47	83.76	83.07	83.45	83.45	913,300
Aug 4, 2026	83.43	84.00	83.34	83.69	83.69	871,700
Aug 3, 2026	83.12	84.85	83.12	84.18	84.18	1,854,700
Jul 31, 2026	81.23	83.54	81.00	83.38	83.38	2,283,300
Jul 30, 2026	79.59	80.21	79.25	80.09	80.09	1,509,900
Jul 29, 2026	79.20	79.65	78.53	78.57	78.57	1,051,700
Jul 28, 2026	79.03	79.26	78.36	79.04	79.04	1,064,200
Jul 27, 2026	79.25	79.34	78.80	79.03	79.03	840,700
Jul 24, 2026	79.44	79.44	78.65	78.93	78.93	1,180,900
Jul 23, 2026	79.20	79.87	78.97	79.19	79.19	1,233,000
Jul 22, 2026	79.75	79.99	79.55	79.94	79.94	542,500
Jul 21, 2026	79.69	80.44	79.42	79.87	79.87	878,900
Jul 20, 2026	79.58	79.84	79.07	79.33	79.33	1,032,300
Jul 17, 2026	79.24	80.09	79.05	79.18	79.18	1,420,500
Jul 16, 2026	80.30	80.72	79.43	79.53	79.53	1,372,500
Jul 15, 2026	80.15	80.75	80.10	80.53	80.53	879,600
Jul 14, 2026	80.25	80.25	79.74	80.15	80.15	734,900
Jul 13, 2026	79.79	80.46	79.74	79.83	79.83	818,700
Jul 10, 2026	80.17	80.69	79.81	80.09	80.09	547,500
Jul 9, 2026	80.21	80.31	79.72	80.02	80.02	472,100
Jul 8, 2026	79.82	79.96	79.25	79.85	79.85	1,039,300
Jul 7, 2026	80.41	80.50	79.56	80.11	80.11	976,700
Jul 6, 2026	80.50	80.50	79.96	80.20	80.20	702,100
Jul 2, 2026	81.12	81.34	79.74	80.39	80.39	1,219,400
Jul 1, 2026	81.40	81.78	80.82	80.96	80.96	1,065,200
Jun 30, 2026	81.00	81.48	80.57	81.29	81.29	831,200
Jun 29, 2026	80.58	81.20	80.20	81.13	81.13	1,070,900
Jun 26, 2026	79.95	80.39	79.54	80.25	80.25	6,788,300
Jun 25, 2026	80.03	80.13	78.84	79.95	79.95	1,743,100
Jun 24, 2026	79.90	80.45	79.70	80.14	80.14	1,071,300
Jun 23, 2026	79.27	80.33	79.00	79.91	79.91	940,500
Jun 22, 2026	80.21	80.34	79.65	79.81	79.81	1,334,400
Jun 18, 2026	80.44	80.87	79.60	80.41	80.41	1,358,600
Jun 17, 2026	80.00	80.27	79.56	80.01	80.01	1,718,400
Jun 16, 2026	81.54	81.78	79.50	79.75	79.75	3,881,600
Jun 15, 2026	81.89	82.42	80.81	81.77	81.77	1,347,100
Jun 12, 2026	81.90	81.90	80.25	81.16	81.16	1,119,200
Jun 11, 2026	80.63	81.41	80.39	81.11	81.11	1,508,700
Jun 10, 2026	80.55	81.32	80.19	80.31	80.31	1,289,100
Jun 9, 2026	81.94	82.00	79.85	81.01	81.01	1,656,500
Jun 8, 2026	81.82	81.99	80.86	81.19	81.19	1,014,900
Jun 5, 2026	82.54	82.70	80.95	81.49	81.49	1,646,400
Jun 4, 2026	81.83	82.99	81.68	82.65	82.65	1,106,200
Jun 3, 2026	82.45	82.71	81.50	81.60	81.60	1,638,100
Jun 2, 2026	82.52	82.97	81.96	82.64	82.64	1,332,400
Jun 1, 2026	83.60	84.00	82.48	82.49	82.49	1,043,300
May 29, 2026	83.81	84.42	83.13	84.21	84.21	1,371,700
May 28, 2026	84.30	84.70	83.85	84.43	84.43	1,011,000
May 27, 2026	83.94	84.67	83.66	84.30	84.30	1,606,200
May 26, 2026	83.32	84.22	83.32	83.59	83.59	1,495,500
May 22, 2026	82.99	83.15	82.62	83.00	83.00	751,200
May 21, 2026	82.19	83.09	82.11	82.71	82.71	862,800
May 20, 2026	81.80	82.57	81.78	82.45	82.45	933,900
May 19, 2026	81.55	82.08	80.78	81.78	81.78	1,625,600
May 18, 2026	81.85	82.40	81.25	81.71	81.71	1,857,100
May 15, 2026	81.87	82.20	81.56	81.98	81.98	1,115,900
May 14, 2026	82.36	82.76	81.95	82.08	82.08	1,105,400
May 13, 2026	82.75	82.89	82.11	82.33	82.33	1,163,800
May 12, 2026	81.81	83.00	81.53	82.67	82.67	1,144,000
May 11, 2026	81.96	82.42	81.55	82.25	82.25	1,201,200
May 8, 2026	81.48	82.15	81.41	82.09	82.09	930,500
May 7, 2026	82.24	82.27	81.17	81.48	81.48	1,663,800
May 6, 2026	82.00	82.30	81.77	81.97	81.97	1,223,900
May 5, 2026	82.00	82.37	81.51	81.87	81.87	1,170,300
May 4, 2026	81.92	82.64	81.32	81.46	81.46	935,500
May 1, 2026	82.05	82.85	80.81	81.70	81.70	1,739,800
Apr 30, 2026	82.34	82.55	81.09	82.30	82.30	1,696,000
Apr 29, 2026	81.25	81.92	81.13	81.63	81.63	979,700
Apr 28, 2026	81.25	81.69	81.06	81.28	81.28	1,213,000
Apr 27, 2026	81.90	82.00	81.00	81.90	81.90	1,179,600
Apr 24, 2026	81.90	82.10	81.17	81.81	81.81	1,352,400
Apr 23, 2026	81.37	81.58	80.43	81.29	81.29	1,477,900
Apr 22, 2026	80.67	81.36	80.07	81.34	81.34	1,658,200
Apr 21, 2026	80.53	80.75	79.88	80.35	80.35	1,402,400
Apr 20, 2026	79.90	80.37	79.62	80.36	80.36	2,133,800
Apr 17, 2026	80.20	80.80	79.76	80.02	80.02	1,991,300
Apr 16, 2026	80.06	80.35	79.70	80.03	80.03	2,499,400
Apr 15, 2026	79.90	80.93	79.44	80.64	80.64	4,109,800
Apr 14, 2026	78.80	81.07	78.45	79.91	79.91	12,495,600
Apr 13, 2026	72.45	74.20	72.36	72.89	72.89	629,600
Apr 10, 2026	73.37	77.00	72.00	73.16	73.16	1,367,600
Apr 9, 2026	74.84	75.90	72.09	73.13	73.13	1,008,000
Apr 8, 2026	75.42	77.08	73.55	74.91	74.91	1,274,900
Apr 7, 2026	71.87	73.99	71.50	73.85	73.85	809,400
Apr 6, 2026	76.56	76.97	71.30	72.66	72.66	1,727,700
Apr 2, 2026	76.08	78.30	72.50	77.73	77.73	4,852,700
Apr 1, 2026	67.90	72.98	67.38	68.53	68.53	1,541,500
Mar 31, 2026	63.18	67.86	63.18	66.42	66.42	1,049,400
Mar 30, 2026	64.50	67.00	61.57	61.82	61.82	1,313,200
Mar 27, 2026	59.67	65.13	59.66	64.16	64.16	1,296,600
Mar 26, 2026	67.49	67.49	60.05	60.28	60.28	1,384,500
Mar 25, 2026	63.00	74.65	63.00	67.38	67.38	2,639,800
Mar 24, 2026	59.66	62.62	59.66	61.09	61.09	511,600
Mar 23, 2026	59.40	60.93	58.57	60.60	60.60	529,500
Mar 20, 2026	61.49	63.47	56.76	58.73	58.73	1,307,000
Mar 19, 2026	57.50	62.17	57.35	61.53	61.53	492,800
Mar 18, 2026	60.78	60.78	57.60	58.68	58.68	605,600
Mar 17, 2026	59.57	61.66	59.50	60.78	60.78	550,700
Mar 16, 2026	60.00	60.50	57.74	58.83	58.83	494,400
Mar 13, 2026	57.39	60.20	56.95	58.68	58.68	550,300
Mar 12, 2026	56.07	58.86	55.32	57.11	57.11	514,100
Mar 11, 2026	58.26	59.59	57.02	57.59	57.59	375,400
Mar 10, 2026	57.01	59.97	56.01	58.77	58.77	407,800
Mar 9, 2026	55.73	57.06	53.67	56.66	56.66	984,300
Mar 6, 2026	57.58	60.30	56.37	56.44	56.44	692,900
Mar 5, 2026	60.45	60.70	57.14	59.41	59.41	516,300
Mar 4, 2026	61.41	63.58	60.32	61.30	61.30	545,500
Mar 3, 2026	59.99	61.91	58.60	60.43	60.43	482,800
Mar 2, 2026	59.56	63.24	57.30	62.00	62.00	751,000
Feb 27, 2026	56.10	64.00	56.00	62.27	62.27	1,210,100
Feb 26, 2026	63.11	64.27	57.73	57.88	57.88	954,700
Feb 25, 2026	63.65	65.02	63.16	63.44	63.44	556,200
Feb 24, 2026	60.82	63.68	59.98	62.82	62.82	572,000
Feb 23, 2026	60.00	61.50	59.30	60.79	60.79	544,200
Feb 20, 2026	58.96	61.04	57.75	60.10	60.10	573,200
Feb 19, 2026	58.11	59.27	57.59	59.05	59.05	422,600
Feb 18, 2026	58.79	60.55	57.50	59.01	59.01	363,800
Feb 17, 2026	59.44	60.50	57.76	59.06	59.06	303,800
Feb 13, 2026	58.76	61.90	58.31	60.06	60.06	481,100
Feb 12, 2026	59.58	59.64	55.55	59.00	59.00	565,400
Feb 11, 2026	60.15	60.50	57.13	58.63	58.63	427,400
Feb 10, 2026	58.76	60.16	57.20	58.78	58.78	400,600
Feb 9, 2026	57.82	59.86	57.00	58.88	58.88	399,900
Feb 6, 2026	55.95	57.96	54.01	57.65	57.65	518,200
Feb 5, 2026	57.00	57.66	53.73	54.13	54.13	801,900
Feb 4, 2026	61.63	61.63	56.68	58.40	58.40	858,000
Feb 3, 2026	61.84	63.00	59.50	61.98	61.98	459,400
Feb 2, 2026	61.62	62.99	59.78	60.78	60.78	529,000
Jan 30, 2026	63.64	68.39	61.43	61.62	61.62	652,500
Jan 29, 2026	67.55	67.55	62.33	64.65	64.65	605,600
Jan 28, 2026	64.41	68.72	63.30	67.55	67.55	823,600
Jan 27, 2026	60.50	64.25	60.30	63.44	63.44	452,000
Jan 26, 2026	64.35	65.77	60.21	60.40	60.40	675,800
Jan 23, 2026	65.23	66.80	63.78	64.97	64.97	453,700
Jan 22, 2026	61.88	65.74	61.15	65.67	65.67	740,600
Jan 21, 2026	59.92	61.54	57.73	60.81	60.81	558,000
Jan 20, 2026	58.10	61.30	57.18	59.85	59.85	900,900
Jan 16, 2026	63.10	66.91	59.95	60.16	60.16	1,376,100
Jan 15, 2026	63.76	64.13	61.95	62.79	62.79	550,200
Jan 14, 2026	63.98	64.99	61.22	63.53	63.53	697,900
Jan 13, 2026	64.28	65.75	62.83	64.30	64.30	536,900
Jan 12, 2026	59.65	64.40	58.10	63.80	63.80	681,300
Jan 9, 2026	59.94	61.95	59.35	60.00	60.00	695,500
Jan 8, 2026	61.50	64.84	59.73	59.76	59.76	839,200
Jan 7, 2026	67.18	67.36	60.58	60.85	60.85	872,300
Jan 6, 2026	63.63	67.56	62.11	67.30	67.30	721,500
Jan 5, 2026	64.74	66.66	62.60	64.08	64.08	644,400
Jan 2, 2026	62.00	64.30	60.23	63.99	63.99	656,000
Dec 31, 2025	61.67	62.95	60.78	61.04	61.04	702,800
Dec 30, 2025	60.15	62.80	58.64	61.72	61.72	775,900
Dec 29, 2025	61.88	64.34	59.74	59.99	59.99	662,300
Dec 26, 2025	63.40	63.40	61.06	62.89	62.89	379,300
Dec 24, 2025	63.87	64.40	62.60	63.25	63.25	299,200
Dec 23, 2025	65.01	65.78	61.69	63.75	63.75	652,400
Dec 22, 2025	63.12	67.60	62.96	66.63	66.63	691,100
Dec 19, 2025	59.22	62.74	59.00	62.25	62.25	1,235,100
Dec 18, 2025	58.34	59.51	56.50	58.64	58.64	747,600
Dec 17, 2025	64.00	65.00	55.82	56.91	56.91	1,446,500
Dec 16, 2025	67.75	68.80	62.81	63.70	63.70	1,189,300
Dec 15, 2025	73.88	74.18	68.50	69.05	69.05	747,700
Dec 12, 2025	73.16	74.88	70.81	73.01	73.01	746,200
Dec 11, 2025	70.93	74.78	70.00	73.68	73.68	850,400
Dec 10, 2025	68.38	71.84	67.69	70.28	70.28	849,500
Dec 9, 2025	67.50	69.73	66.68	68.24	68.24	526,900
Dec 8, 2025	69.00	70.00	66.68	67.80	67.80	738,200
Dec 5, 2025	68.59	70.83	67.80	68.48	68.48	1,019,600
Dec 4, 2025	65.20	68.99	64.50	68.29	68.29	987,000
Dec 3, 2025	61.74	65.45	59.99	65.16	65.16	1,016,000
Dec 2, 2025	60.45	62.33	59.56	61.17	61.17	653,300
Dec 1, 2025	59.53	60.35	58.02	60.12	60.12	524,000
Nov 28, 2025	61.00	61.05	59.64	60.75	60.75	268,700
Nov 26, 2025	61.12	62.68	60.16	61.04	61.04	628,500
Nov 25, 2025	59.96	61.82	58.69	60.89	60.89	654,200
Nov 24, 2025	58.00	60.89	57.28	59.89	59.89	915,200
Nov 21, 2025	56.43	57.18	53.87	56.80	56.80	989,200
Nov 20, 2025	60.96	62.17	56.20	56.66	56.66	938,200
Nov 19, 2025	60.63	63.19	58.57	59.47	59.47	706,300
Nov 18, 2025	58.38	61.79	57.37	60.44	60.44	956,900
Nov 17, 2025	62.00	62.44	57.35	59.19	59.19	1,195,500
Nov 14, 2025	60.84	65.11	59.84	62.95	62.95	989,700
Nov 13, 2025	63.21	65.05	60.66	63.18	63.18	1,032,500
Nov 12, 2025	60.51	65.52	60.08	64.38	64.38	2,295,800
Nov 11, 2025	57.49	59.94	56.51	59.92	59.92	1,152,900
Nov 10, 2025	53.29	60.40	52.88	57.58	57.58	2,172,500
Nov 7, 2025	48.92	51.24	47.25	50.48	50.48	1,284,000
Nov 6, 2025	50.80	50.80	47.70	48.25	48.25	1,112,400
Nov 5, 2025	47.15	51.56	46.50	51.13	51.13	1,967,000
Nov 4, 2025	49.00	50.01	46.67	46.92	46.92	1,200,300
Nov 3, 2025	54.35	54.70	50.21	50.38	50.38	1,584,200

Mobilize your Website

View Site in Mobile | Classic

Share by: